Phala Historical Data - PHAETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Phala (Cryptocurrency:PHAETH)
Phala (Cryptocurrency:PHAETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Phala	PHAETH	Crypto	129,751,461	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000326	-5.76%	0.000053	0.000053	0.000055

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000057	0.000058	0.000053	0.000057	0.00004 - 0.000109

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	03:06:52	114.67	0.000053	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
5.96	106,940.21	PHA	PHAEUR	PHAGBP	PHABTC

PHAETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000061	0.00007	0.000054	91,609.66	-0.00000739	-12.16%
1 Month	0.000067	0.000075	0.000054	51,377.35	-0.000014	-20.47%
3 Months	0.000043	0.000109	0.00004	56,404.32	0.000011	24.75%
6 Months	0.000052	0.000109	0.00004	42,998.55	0.00000131	2.52%
1 Year	0.000066	0.000109	0.00004	29,072.11	-0.000013	-18.97%
3 Years	0.000311	0.000489	0.00004	44,356.78	-0.000258	-82.85%
5 Years	0.000159	0.00081	0.00004	41,581.46	-0.000106	-66.48%

PHAETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
21 May 2024	0.000057	-0.00000700	-11.04%	0.000063	0.000067	0.000057	177,780.00
20 May 2024	0.000063	0.00000400	6.72%	0.000059	0.00007	0.000059	253,074.00
19 May 2024	0.000059	0.00000057	0.97%	0.000059	0.000059	0.000058	6,198.00
18 May 2024	0.000059	-0.00000100	-1.66%	0.00006	0.000061	0.000059	23,019.00
17 May 2024	0.00006	0.00000100	1.71%	0.000059	0.000061	0.000054	94,858.00
16 May 2024	0.000059	0.00000085	1.47%	0.000058	0.000059	0.000056	63,697.00
15 May 2024	0.000058	-0.00000300	-4.94%	0.000061	0.000061	0.000058	22,637.00
14 May 2024	0.000061	-0.00000100	-1.61%	0.000061	0.000062	0.000059	144,063.00
13 May 2024	0.000062	-0.00000300	-4.63%	0.000065	0.000066	0.000062	7,931.00
12 May 2024	0.000065	0.00000100	1.57%	0.000064	0.000065	0.000063	4,409.00
11 May 2024	0.000064	0.00000057	0.90%	0.000063	0.00007	0.000063	46,295.00
10 May 2024	0.000063	-0.00000025	-0.39%	0.000063	0.000065	0.000061	14,738.00
09 May 2024	0.000063	-0.00000032	-0.50%	0.000064	0.000066	0.000062	7,933.00
08 May 2024	0.000064	-0.00000072	-1.12%	0.000064	0.000066	0.000064	60,360.00
07 May 2024	0.000064	0.00000072	1.13%	0.000063	0.000068	0.000063	155,260.00
06 May 2024	0.000064	0.00000200	3.25%	0.000061	0.000064	0.000059	19,983.00
05 May 2024	0.000061	-0.00000069	-1.11%	0.000062	0.000064	0.000061	14,574.00
04 May 2024	0.000062	0.00000300	5.04%	0.00006	0.000064	0.000059	11,639.00
03 May 2024	0.00006	-0.00000029	-0.48%	0.000059	0.00006	0.000058	9,430.00
02 May 2024	0.00006	0.00000066	1.11%	0.000059	0.00006	0.000059	4,941.00
01 May 2024	0.000059	-0.00000030	-0.50%	0.00006	0.000061	0.000057	6,429.00
30 Apr 2024	0.00006	-0.00000065	-1.08%	0.000059	0.00006	0.000058	140,276.00
29 Apr 2024	0.00006	0.00000040	0.67%	0.00006	0.000064	0.000059	11,311.00
28 Apr 2024	0.00006	-0.00000030	-0.50%	0.00006	0.000062	0.000059	8,846.00
27 Apr 2024	0.00006	-0.00000400	-6.21%	0.000064	0.000065	0.000059	72,909.00
26 Apr 2024	0.000064	-0.00000400	-5.87%	0.000068	0.000068	0.000064	6,823.00
25 Apr 2024	0.000068	-0.00000096	-1.39%	0.000069	0.000071	0.000067	25,970.00
24 Apr 2024	0.000069	0.00000200	2.98%	0.000067	0.000075	0.000067	23,165.00
23 Apr 2024	0.000067	-0.00000300	-4.27%	0.000069	0.000071	0.000066	143,529.00
22 Apr 2024	0.00007	0.00000300	4.49%	0.000067	0.000075	0.000065	28,981.00
21 Apr 2024	0.000067	0.00000300	4.72%	0.000064	0.000067	0.000063	8,770.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions